SPDR Short-Term Corporate Bond Portfolio ETF (NY: SPSB )

29.68 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.49 24.49 24.47 24.48 232,227 +0.02(+0.07%)
May 30, 2012 24.47 24.48 24.45 24.47 103,663 -0.01(-0.03%)
May 29, 2012 24.47 24.47 24.45 24.47 199,093 +0.03(+0.13%)
May 25, 2012 24.46 24.49 24.44 24.44 121,211 +0.00(+0.00%)
May 24, 2012 24.46 24.46 24.43 24.44 178,263 +0.02(+0.07%)
May 23, 2012 24.43 24.46 24.40 24.43 204,523 -0.02(-0.10%)
May 22, 2012 24.43 24.46 24.35 24.45 161,905 +0.02(+0.07%)
May 21, 2012 24.43 24.44 24.37 24.43 210,491 -0.02(-0.07%)
May 18, 2012 24.41 24.47 24.40 24.45 572,421 -0.02(-0.07%)
May 17, 2012 24.45 24.47 24.43 24.47 125,463 -0.03(-0.13%)
May 16, 2012 24.50 24.51 24.46 24.50 184,319 -0.02(-0.07%)
May 15, 2012 24.51 24.52 24.49 24.51 220,394 -0.01(-0.03%)
May 14, 2012 24.51 24.52 24.47 24.52 119,734 +0.01(+0.03%)
May 11, 2012 24.48 24.51 24.47 24.51 124,126 +0.03(+0.13%)
May 10, 2012 24.51 24.52 24.48 24.48 219,429 -0.04(-0.16%)
May 09, 2012 24.53 24.53 24.50 24.52 218,816 -0.01(-0.03%)
May 08, 2012 24.55 24.55 24.51 24.53 146,561 -0.01(-0.03%)
May 07, 2012 24.52 24.54 24.50 24.54 153,989 +0.05(+0.20%)
May 04, 2012 24.53 24.53 24.49 24.49 146,589 -0.03(-0.13%)
May 03, 2012 24.51 24.52 24.51 24.52 173,576 +0.02(+0.10%)
May 02, 2012 24.51 24.51 24.50 24.50 126,415 -0.02(-0.10%)
May 01, 2012 24.54 24.54 24.51 24.52 150,972 -0.05(-0.20%)
Apr 30, 2012 24.55 24.57 24.52 24.57 132,408 +0.03(+0.13%)
Apr 27, 2012 24.55 24.57 24.53 24.54 166,356 +0.01(+0.03%)
Apr 26, 2012 24.54 24.55 24.53 24.53 196,320 +0.02(+0.07%)
Apr 25, 2012 24.54 24.55 24.51 24.51 120,838 -0.03(-0.13%)
Apr 24, 2012 24.53 24.55 24.51 24.55 182,518 +0.01(+0.03%)
Apr 23, 2012 24.53 24.54 24.51 24.54 121,863 +0.02(+0.07%)
Apr 20, 2012 24.51 24.54 24.51 24.52 134,375 -0.02(-0.07%)
Apr 19, 2012 24.54 24.55 24.51 24.54 183,652 +0.02(+0.10%)
Apr 18, 2012 24.51 24.55 24.50 24.51 180,460 -0.04(-0.16%)
Apr 17, 2012 24.54 24.56 24.54 24.55 215,401 +0.02(+0.10%)
Apr 16, 2012 24.51 24.55 24.49 24.53 4,486,171 +0.02(+0.07%)
Apr 13, 2012 24.48 24.51 24.48 24.51 163,859 +0.03(+0.13%)
Apr 12, 2012 24.51 24.51 24.47 24.48 142,460 -0.02(-0.10%)
Apr 11, 2012 24.44 24.51 24.42 24.51 182,583 +0.07(+0.30%)
Apr 10, 2012 24.48 24.51 24.43 24.43 245,597 -0.07(-0.30%)
Apr 09, 2012 24.47 24.51 24.47 24.51 735,911 +0.04(+0.16%)
Apr 05, 2012 24.48 24.51 24.47 24.47 208,247 -0.02(-0.07%)
Apr 04, 2012 24.47 24.51 24.47 24.48 92,870 -0.02(-0.10%)
Apr 03, 2012 24.47 24.51 24.47 24.51 248,901 -0.02(-0.10%)
Apr 02, 2012 24.45 24.53 24.44 24.53 142,233 +0.00(+0.00%)
Mar 30, 2012 24.54 24.55 24.50 24.53 123,822 +0.00(+0.00%)
Mar 29, 2012 24.55 24.55 24.51 24.53 123,479 -0.02(-0.10%)
Mar 28, 2012 24.51 24.55 24.51 24.55 188,697 +0.04(+0.16%)
Mar 27, 2012 24.51 24.55 24.51 24.51 249,028 -0.02(-0.10%)
Mar 26, 2012 24.51 24.55 24.50 24.54 91,190 +0.01(+0.03%)
Mar 23, 2012 24.49 24.54 24.49 24.53 132,912 +0.01(+0.03%)
Mar 22, 2012 24.48 24.52 24.47 24.52 290,028 +0.04(+0.16%)
Mar 21, 2012 24.50 24.52 24.47 24.48 111,588 -0.02(-0.10%)
Mar 20, 2012 24.50 24.54 24.48 24.51 99,379 -0.02(-0.10%)
Mar 19, 2012 24.53 24.54 24.51 24.53 97,516 -0.02(-0.07%)
Mar 16, 2012 24.48 24.55 24.48 24.55 406,750 +0.03(+0.13%)
Mar 15, 2012 24.50 24.52 24.47 24.51 299,320 +0.01(+0.03%)
Mar 14, 2012 24.48 24.51 24.46 24.51 161,381 +0.00(+0.00%)
Mar 13, 2012 24.52 24.52 24.49 24.51 206,075 +0.00(+0.00%)
Mar 12, 2012 24.52 24.52 24.48 24.51 117,549 +0.01(+0.03%)
Mar 09, 2012 24.52 24.52 24.48 24.50 84,444 +0.02(+0.07%)
Mar 08, 2012 24.49 24.51 24.46 24.48 121,221 -0.04(-0.16%)
Mar 07, 2012 24.52 24.52 24.47 24.52 110,835 +0.01(+0.03%)
Mar 06, 2012 24.49 24.52 24.49 24.51 92,925 +0.01(+0.03%)
Mar 05, 2012 24.51 24.52 24.48 24.51 128,216 +0.03(+0.13%)
Mar 02, 2012 24.49 24.53 24.47 24.47 174,895 -0.05(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.